Ege Gübre Sanayii A.S. (IST:EGGUB)
Turkey · Delayed Price · Currency is TRY 115.00
-4.40 (-3.69%)
At close: Mar 27, 2026
Ege Gübre Sanayii A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 119.40 | 120.10 | 113.80 | 115.00 | 115.00 | -3.69% | 1,458,348 |
| Mar 26, 2026 | 126.70 | 127.70 | 118.60 | 119.40 | 119.40 | -5.31% | 1,614,096 |
| Mar 25, 2026 | 131.20 | 131.20 | 126.00 | 126.10 | 126.10 | -4.18% | 1,932,098 |
| Mar 24, 2026 | 124.00 | 133.80 | 123.30 | 131.60 | 131.60 | 6.30% | 3,010,489 |
| Mar 23, 2026 | 130.00 | 134.10 | 121.00 | 123.80 | 123.80 | -5.28% | 2,550,748 |
| Mar 19, 2026 | 126.90 | 131.30 | 124.30 | 130.70 | 130.70 | 4.48% | 1,380,407 |
| Mar 18, 2026 | 119.10 | 125.30 | 119.10 | 125.10 | 125.10 | 3.47% | 1,975,287 |
| Mar 17, 2026 | 126.20 | 127.10 | 119.90 | 120.90 | 120.90 | -2.74% | 2,784,698 |
| Mar 16, 2026 | 117.20 | 126.80 | 115.30 | 124.30 | 124.30 | 7.81% | 4,748,806 |
| Mar 13, 2026 | 112.50 | 120.00 | 111.20 | 115.30 | 115.30 | 2.95% | 3,730,381 |
| Mar 12, 2026 | 108.20 | 115.00 | 108.20 | 112.00 | 112.00 | 3.80% | 2,816,193 |
| Mar 11, 2026 | 106.00 | 110.90 | 106.00 | 107.90 | 107.90 | -0.46% | 1,450,096 |
| Mar 10, 2026 | 107.00 | 112.70 | 102.50 | 108.40 | 108.40 | 1.31% | 3,536,265 |
| Mar 9, 2026 | 103.00 | 110.00 | 102.30 | 107.00 | 107.00 | 7.00% | 8,340,703 |
| Mar 6, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 9.95% | 701,740 |
| Mar 5, 2026 | 91.00 | 91.95 | 90.45 | 90.95 | 90.95 | 0.61% | 581,199 |
| Mar 4, 2026 | 88.70 | 93.35 | 88.70 | 90.40 | 90.40 | 1.97% | 1,480,692 |
| Mar 3, 2026 | 87.05 | 91.90 | 86.80 | 88.65 | 88.65 | 1.84% | 880,387 |
| Mar 2, 2026 | 85.00 | 88.20 | 81.70 | 87.05 | 87.05 | -4.08% | 560,289 |
| Feb 27, 2026 | 92.00 | 92.65 | 89.30 | 90.75 | 90.75 | -0.87% | 666,990 |
| Feb 26, 2026 | 89.95 | 92.95 | 89.85 | 91.55 | 91.55 | 1.05% | 595,371 |
| Feb 25, 2026 | 91.00 | 91.20 | 89.75 | 90.60 | 90.60 | -0.06% | 310,972 |
| Feb 24, 2026 | 91.70 | 91.70 | 90.35 | 90.65 | 90.65 | -0.93% | 405,471 |
| Feb 23, 2026 | 92.60 | 94.65 | 91.50 | 91.50 | 91.50 | -0.87% | 735,714 |
| Feb 20, 2026 | 90.30 | 92.30 | 89.60 | 92.30 | 92.30 | 2.84% | 1,002,460 |
| Feb 19, 2026 | 96.10 | 96.50 | 89.60 | 89.75 | 89.75 | -6.22% | 938,037 |
| Feb 18, 2026 | 97.75 | 100.00 | 95.65 | 95.70 | 95.70 | -1.85% | 878,697 |
| Feb 17, 2026 | 98.75 | 99.35 | 97.50 | 97.50 | 97.50 | -1.27% | 512,161 |
| Feb 16, 2026 | 99.00 | 100.30 | 98.15 | 98.75 | 98.75 | -0.15% | 623,630 |
| Feb 13, 2026 | 99.50 | 99.90 | 98.50 | 98.90 | 98.90 | -0.45% | 731,796 |
| Feb 12, 2026 | 97.20 | 100.00 | 97.20 | 99.35 | 99.35 | 2.05% | 1,048,025 |
| Feb 11, 2026 | 97.10 | 97.90 | 96.10 | 97.35 | 97.35 | 0.21% | 434,214 |
| Feb 10, 2026 | 97.50 | 98.70 | 96.40 | 97.15 | 97.15 | 0.05% | 696,617 |
| Feb 9, 2026 | 96.10 | 97.50 | 95.50 | 97.10 | 97.10 | 1.68% | 714,162 |
| Feb 6, 2026 | 96.50 | 97.00 | 94.30 | 95.50 | 95.50 | -1.04% | 636,961 |
| Feb 5, 2026 | 98.80 | 102.20 | 96.50 | 96.50 | 96.50 | -2.08% | 1,652,989 |
| Feb 4, 2026 | 96.30 | 99.55 | 96.00 | 98.55 | 98.55 | 2.44% | 1,512,675 |
| Feb 3, 2026 | 95.70 | 96.75 | 95.00 | 96.20 | 96.20 | 1.05% | 507,071 |
| Feb 2, 2026 | 94.40 | 96.00 | 91.85 | 95.20 | 95.20 | 0.79% | 569,903 |
| Jan 30, 2026 | 95.10 | 95.75 | 93.65 | 94.45 | 94.45 | -0.58% | 681,856 |
| Jan 29, 2026 | 96.25 | 97.20 | 94.45 | 95.00 | 95.00 | -1.20% | 766,505 |
| Jan 28, 2026 | 94.60 | 96.70 | 94.05 | 96.15 | 96.15 | 1.75% | 651,713 |
| Jan 27, 2026 | 96.70 | 96.70 | 94.30 | 94.50 | 94.50 | -1.77% | 534,863 |
| Jan 26, 2026 | 94.40 | 96.20 | 94.00 | 96.20 | 96.20 | 1.85% | 613,842 |
| Jan 23, 2026 | 94.10 | 95.85 | 93.65 | 94.45 | 94.45 | 0.69% | 888,336 |
| Jan 22, 2026 | 91.30 | 93.95 | 91.30 | 93.80 | 93.80 | 2.74% | 521,404 |
| Jan 21, 2026 | 92.95 | 93.45 | 90.70 | 91.30 | 91.30 | -1.51% | 553,221 |
| Jan 20, 2026 | 93.90 | 94.45 | 92.40 | 92.70 | 92.70 | -1.28% | 582,862 |
| Jan 19, 2026 | 94.70 | 95.30 | 93.05 | 93.90 | 93.90 | -0.11% | 482,085 |
| Jan 16, 2026 | 97.00 | 97.25 | 92.20 | 94.00 | 94.00 | -3.09% | 593,968 |